Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2,335.60 | 2,351.10 | 2,307.60 | 2,333.50 | 2,333.50 | 1,658 |
02 May 2024 | 2,330.00 | 2,336.10 | 2,294.40 | 2,309.60 | 2,309.60 | 126,593 |
01 May 2024 | 2,296.90 | 2,339.50 | 2,291.70 | 2,311.00 | 2,311.00 | 126,593 |
30 Apr 2024 | 2,347.30 | 2,348.00 | 2,296.10 | 2,302.90 | 2,302.90 | 134,402 |
29 Apr 2024 | 2,347.10 | 2,358.50 | 2,331.10 | 2,357.70 | 2,357.70 | 108,011 |
26 Apr 2024 | 2,334.80 | 2,334.80 | 2,334.80 | 2,334.80 | 2,334.80 | 103,091 |
25 Apr 2024 | 2,320.70 | 2,334.70 | 2,315.50 | 2,329.80 | 2,329.80 | 20 |
24 Apr 2024 | 2,323.30 | 2,324.50 | 2,320.20 | 2,324.50 | 2,324.50 | 9 |
23 Apr 2024 | 2,309.70 | 2,327.70 | 2,309.70 | 2,327.70 | 2,327.70 | 4 |
22 Apr 2024 | 2,382.70 | 2,382.70 | 2,332.20 | 2,332.20 | 2,332.20 | 19 |
19 Apr 2024 | 2,392.40 | 2,398.40 | 2,380.00 | 2,398.40 | 2,398.40 | 28 |
18 Apr 2024 | 2,381.70 | 2,382.30 | 2,371.80 | 2,382.30 | 2,382.30 | 3 |
17 Apr 2024 | 2,382.90 | 2,384.60 | 2,371.70 | 2,371.70 | 2,371.70 | 5 |
16 Apr 2024 | 2,371.00 | 2,390.80 | 2,371.00 | 2,390.80 | 2,390.80 | 3 |
15 Apr 2024 | 2,356.00 | 2,365.80 | 2,355.00 | 2,365.80 | 2,365.80 | 14 |
12 Apr 2024 | 2,385.80 | 2,428.50 | 2,347.00 | 2,356.20 | 2,356.20 | 44 |
11 Apr 2024 | 2,354.80 | 2,361.50 | 2,354.80 | 2,354.80 | 2,354.80 | 2 |
10 Apr 2024 | 2,332.00 | 2,340.40 | 2,329.60 | 2,329.60 | 2,329.60 | 4 |
09 Apr 2024 | 2,354.30 | 2,365.20 | 2,341.10 | 2,343.50 | 2,343.50 | 12 |
08 Apr 2024 | 2,346.30 | 2,350.10 | 2,325.70 | 2,331.70 | 2,331.70 | 19 |
05 Apr 2024 | 2,288.30 | 2,329.40 | 2,279.20 | 2,325.70 | 2,325.70 | 23 |
04 Apr 2024 | 2,283.90 | 2,292.00 | 2,282.30 | 2,288.80 | 2,288.80 | 15 |
03 Apr 2024 | 2,279.60 | 2,300.40 | 2,270.00 | 2,294.40 | 2,294.40 | 50 |
02 Apr 2024 | 2,247.50 | 2,280.70 | 2,247.50 | 2,261.00 | 2,261.00 | 78 |
01 Apr 2024 | 2,237.20 | 2,258.90 | 2,231.30 | 2,236.50 | 2,236.50 | 198 |
28 Mar 2024 | 2,192.10 | 2,221.90 | 2,187.00 | 2,217.40 | 2,217.40 | 824 |
27 Mar 2024 | 2,177.20 | 2,196.20 | 2,172.20 | 2,190.60 | 2,190.60 | 5,529 |
26 Mar 2024 | 2,174.20 | 2,200.60 | 2,168.30 | 2,177.20 | 2,177.20 | 49,907 |
25 Mar 2024 | 2,166.60 | 2,182.30 | 2,164.40 | 2,176.40 | 2,176.40 | 59,022 |
22 Mar 2024 | 2,183.30 | 2,188.00 | 2,158.50 | 2,160.00 | 2,160.00 | 65,132 |
21 Mar 2024 | 2,189.80 | 2,225.30 | 2,168.20 | 2,184.70 | 2,184.70 | 104,292 |
20 Mar 2024 | 2,161.00 | 2,192.20 | 2,152.40 | 2,161.00 | 2,161.00 | 63,603 |
19 Mar 2024 | 2,164.30 | 2,166.50 | 2,150.30 | 2,159.70 | 2,159.70 | 44,276 |
18 Mar 2024 | 2,159.90 | 2,167.10 | 2,149.20 | 2,164.30 | 2,164.30 | 47,896 |
15 Mar 2024 | 2,166.60 | 2,176.80 | 2,158.80 | 2,161.50 | 2,161.50 | 49,103 |
14 Mar 2024 | 2,180.70 | 2,181.40 | 2,157.20 | 2,167.50 | 2,167.50 | 51,979 |
13 Mar 2024 | 2,163.60 | 2,185.40 | 2,161.30 | 2,180.80 | 2,180.80 | 51,173 |
12 Mar 2024 | 2,188.20 | 2,190.70 | 2,156.20 | 2,166.10 | 2,166.10 | 82,363 |
11 Mar 2024 | 2,186.70 | 2,195.40 | 2,181.20 | 2,188.60 | 2,188.60 | 54,664 |
08 Mar 2024 | 2,167.90 | 2,202.60 | 2,161.30 | 2,185.50 | 2,185.50 | 87,568 |
07 Mar 2024 | 2,156.50 | 2,172.20 | 2,151.70 | 2,165.20 | 2,165.20 | 64,526 |
06 Mar 2024 | 2,138.60 | 2,160.60 | 2,131.80 | 2,158.20 | 2,158.20 | 76,030 |
05 Mar 2024 | 2,123.70 | 2,150.40 | 2,118.60 | 2,141.90 | 2,141.90 | 83,979 |
04 Mar 2024 | 2,091.60 | 2,128.50 | 2,088.10 | 2,126.30 | 2,126.30 | 76,554 |
01 Mar 2024 | 2,052.60 | 2,097.20 | 2,047.20 | 2,095.70 | 2,095.70 | 83,384 |
29 Feb 2024 | 2,043.30 | 2,059.50 | 2,036.00 | 2,054.70 | 2,054.70 | 54,216 |
28 Feb 2024 | 2,039.40 | 2,047.40 | 2,033.30 | 2,042.70 | 2,042.70 | 39,168 |
27 Feb 2024 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 2,034.00 | 37,404 |
26 Feb 2024 | 2,033.00 | 2,036.00 | 2,026.50 | 2,028.50 | 2,028.50 | 22 |
23 Feb 2024 | 2,038.60 | 2,038.60 | 2,038.60 | 2,038.60 | 2,038.60 | - |
22 Feb 2024 | 2,029.50 | 2,029.50 | 2,019.70 | 2,019.70 | 2,019.70 | 7 |
21 Feb 2024 | 2,022.30 | 2,025.90 | 2,022.30 | 2,022.30 | 2,022.30 | 4 |
20 Feb 2024 | 2,017.30 | 2,027.50 | 2,017.00 | 2,027.50 | 2,027.50 | 4 |
16 Feb 2024 | 2,002.40 | 2,012.50 | 2,002.40 | 2,011.50 | 2,011.50 | 8 |
15 Feb 2024 | 1,992.30 | 2,003.90 | 1,992.30 | 2,002.10 | 2,002.10 | 14 |
14 Feb 2024 | 1,990.60 | 1,993.60 | 1,985.20 | 1,990.30 | 1,990.30 | 10 |
13 Feb 2024 | 2,000.50 | 2,000.50 | 1,990.60 | 1,992.90 | 1,992.90 | 8 |
12 Feb 2024 | 2,023.00 | 2,023.00 | 2,011.30 | 2,018.20 | 2,018.20 | 10 |
09 Feb 2024 | 2,031.70 | 2,032.70 | 2,020.00 | 2,023.30 | 2,023.30 | 15 |
08 Feb 2024 | 2,037.10 | 2,037.80 | 2,032.20 | 2,032.20 | 2,032.20 | 6 |
07 Feb 2024 | 2,035.00 | 2,043.40 | 2,035.00 | 2,035.20 | 2,035.20 | 5 |
06 Feb 2024 | 2,026.60 | 2,035.30 | 2,023.70 | 2,034.50 | 2,034.50 | 5 |
05 Feb 2024 | 2,036.80 | 2,036.80 | 2,014.50 | 2,025.70 | 2,025.70 | 48 |
02 Feb 2024 | 2,055.00 | 2,055.00 | 2,029.20 | 2,036.10 | 2,036.10 | 55 |
01 Feb 2024 | 2,039.30 | 2,061.90 | 2,030.00 | 2,053.00 | 2,053.00 | 38 |
31 Jan 2024 | 2,035.90 | 2,054.20 | 2,030.00 | 2,048.40 | 2,048.40 | 259 |
30 Jan 2024 | 2,031.90 | 2,048.10 | 2,027.80 | 2,031.50 | 2,031.50 | 3,729 |
29 Jan 2024 | 2,020.20 | 2,037.10 | 2,018.60 | 2,025.40 | 2,025.40 | 31,615 |
26 Jan 2024 | 2,021.10 | 2,027.40 | 2,015.60 | 2,017.30 | 2,017.30 | 45,439 |
25 Jan 2024 | 2,015.20 | 2,025.70 | 2,009.00 | 2,017.80 | 2,017.80 | 59,068 |
24 Jan 2024 | 2,030.60 | 2,038.00 | 2,011.80 | 2,016.00 | 2,016.00 | 64,740 |
23 Jan 2024 | 2,023.30 | 2,039.30 | 2,020.70 | 2,025.80 | 2,025.80 | 49,201 |
22 Jan 2024 | 2,031.80 | 2,034.10 | 2,018.00 | 2,022.20 | 2,022.20 | 45,561 |
19 Jan 2024 | 2,026.40 | 2,041.90 | 2,022.20 | 2,029.30 | 2,029.30 | 49,379 |
18 Jan 2024 | 2,009.00 | 2,025.60 | 2,007.70 | 2,021.60 | 2,021.60 | 53,135 |
17 Jan 2024 | 2,030.70 | 2,036.00 | 2,004.70 | 2,006.50 | 2,006.50 | 70,863 |
16 Jan 2024 | 2,053.60 | 2,062.70 | 2,027.60 | 2,030.20 | 2,030.20 | 102,831 |
12 Jan 2024 | 2,033.20 | 2,067.30 | 2,032.80 | 2,051.60 | 2,051.60 | 84,337 |
11 Jan 2024 | 2,029.90 | 2,056.30 | 2,017.20 | 2,019.20 | 2,019.20 | 86,188 |
10 Jan 2024 | 2,036.00 | 2,046.30 | 2,025.80 | 2,027.80 | 2,027.80 | 54,478 |
09 Jan 2024 | 2,034.20 | 2,048.30 | 2,031.60 | 2,033.00 | 2,033.00 | 53,655 |
08 Jan 2024 | 2,052.50 | 2,053.30 | 2,022.70 | 2,033.50 | 2,033.50 | 73,386 |
05 Jan 2024 | 2,051.40 | 2,071.10 | 2,030.40 | 2,049.80 | 2,049.80 | 78,391 |
04 Jan 2024 | 2,049.80 | 2,058.00 | 2,043.40 | 2,050.00 | 2,050.00 | 40,796 |
03 Jan 2024 | 2,067.80 | 2,074.30 | 2,038.40 | 2,042.80 | 2,042.80 | 77,517 |
02 Jan 2024 | 2,072.20 | 2,088.10 | 2,064.30 | 2,073.40 | 2,073.40 | 61,207 |
29 Dec 2023 | 2,075.90 | 2,084.10 | 2,067.50 | 2,071.80 | 2,071.80 | 43,969 |
28 Dec 2023 | 2,089.80 | 2,098.30 | 2,074.60 | 2,083.50 | 2,083.50 | 52,084 |
27 Dec 2023 | 2,081.90 | 2,081.90 | 2,081.90 | 2,081.90 | 2,081.90 | 47,277 |
26 Dec 2023 | 2,056.00 | 2,068.40 | 2,056.00 | 2,058.20 | 2,058.20 | 35 |
22 Dec 2023 | 2,064.30 | 2,064.30 | 2,052.00 | 2,057.10 | 2,057.10 | 14 |
21 Dec 2023 | 2,042.60 | 2,042.60 | 2,039.10 | 2,039.10 | 2,039.10 | 21 |
20 Dec 2023 | 2,034.50 | 2,034.50 | 2,030.90 | 2,034.50 | 2,034.50 | 10 |
19 Dec 2023 | 2,038.40 | 2,038.40 | 2,038.40 | 2,038.40 | 2,038.40 | - |
18 Dec 2023 | 2,026.30 | 2,027.00 | 2,026.30 | 2,026.30 | 2,026.30 | 2 |
15 Dec 2023 | 2,044.20 | 2,044.20 | 2,018.40 | 2,021.10 | 2,021.10 | 42 |
14 Dec 2023 | 2,031.40 | 2,037.40 | 2,029.30 | 2,030.20 | 2,030.20 | 12 |
13 Dec 2023 | 1,979.10 | 2,022.40 | 1,979.00 | 1,982.30 | 1,982.30 | 60 |
12 Dec 2023 | 1,983.00 | 1,995.60 | 1,977.70 | 1,977.80 | 1,977.80 | 18 |
11 Dec 2023 | 2,002.80 | 2,003.30 | 1,978.00 | 1,978.00 | 1,978.00 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |